國票金 (2889)-元大-台南券商分點個股進出

台股 » 個股 » 國票金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國票金

(2889)

可現股當沖

股價
15.10
漲跌
▲0.40
漲幅
+2.72%
成交量
24,197張
產業
上市金融類股
717人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國票金 (2889)籌碼相關－元大-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10.5	15.08	11	14.94	15.10	-0.5	8,927	-0.01%
2024/05/02	6.1	14.67	52.1	14.65	14.70	-46	8,541	-0.54%
2024/04/30	43	14.50	2	14.50	14.55	41	8,276	0.50%
2024/04/29	13.1	14.66	111	14.41	14.60	-97.9	8,157	-1.20%	大賣/
2024/04/26	2	13.93	40	13.95	13.95	-38	7,611	-0.50%
2024/04/25	0	0.00	40	13.95	13.95	-40	7,551	-0.53%
2024/04/24	1	13.90	2	14.00	14.00	-1	7,536	-0.01%
2024/04/23	1	13.95	55	13.97	14.00	-54	7,511	-0.72%
2024/04/22	19.1	13.86	60.2	13.65	13.90	-41.1	7,454	-0.55%
2024/04/19	5	13.55	67.2	13.55	13.60	-62.2	7,294	-0.85%
2024/04/18	60	13.49	0	0.00	13.45	60	7,120	0.84%
2024/04/17	4.4	13.57	0	0.00	13.50	4.4	6,808	0.06%
2024/04/16	7	13.61	36	13.64	13.60	-29	6,670	-0.43%
2024/04/15	1	13.75	45	13.74	13.80	-44	6,568	-0.67%
2024/04/12	6	13.85	0	0.00	13.85	6	6,556	0.09%
2024/04/11	1	13.90	0	0.00	13.90	1	6,530	0.02%
2024/04/10	7	13.95	0	0.00	13.95	7	6,542	0.11%
2024/04/09	0	0.00	7	13.99	14.00	-7	6,541	-0.11%
2024/04/08	1	13.90	2	13.85	13.90	-1	6,433	-0.02%
2024/04/03	4	13.87	15	13.85	13.80	-11	6,464	-0.17%
2024/04/02	10	13.89	11	13.85	13.90	-1	6,504	-0.02%
2024/04/01	0	0.00	3	13.98	13.90	-3	6,695	-0.04%
2024/03/29	0	0.00	1	13.90	13.90	-1	6,883	-0.01%
2024/03/28	0	13.90	14	13.90	13.90	-14	6,807	-0.21%
2024/03/27	0	0.00	6	13.85	13.85	-6	6,739	-0.09%
2024/03/26	1	13.70	30	13.75	13.70	-29	6,665	-0.44%
2024/03/25	10	13.75	85	13.78	13.70	-75	6,601	-1.14%
2024/03/22	1	13.60	0	0.00	13.70	1	6,517	0.02%
2024/03/21	0	0.00	51	13.60	13.60	-51	6,420	-0.79%
2024/03/20	62	13.57	74	13.54	13.50	-12	6,353	-0.19%
2024/03/19	23.1	13.60	0	0.00	13.60	23.1	6,277	0.37%
2024/03/18	113.1	13.65	0	0.00	13.65	113.1	6,245	1.81%	大買/鉅額交易
2024/03/15	10	13.73	102.7	13.84	13.90	-92.7	6,083	-1.52%	大賣/
2024/03/14	77.1	13.87	117.7	13.82	13.80	-40.6	5,660	-0.72%	大賣/
2024/03/13	170	12.72	2	12.70	12.75	168	4,501	3.73%	大買/鉅額交易
2024/03/12	20	12.65	12.6	12.61	12.70	7.4	4,516	0.16%
2024/03/11	32.4	12.60	0	0.00	12.65	32.4	4,513	0.72%
2024/03/08	43.1	12.57	7	12.55	12.50	36.1	4,500	0.80%
2024/03/07	311	12.52	0.2	12.60	12.60	310.8	4,443	6.99%	大買/鉅額交易
2024/03/06	50	12.40	0	12.40	12.40	50	4,321	1.16%
2024/03/05	12	12.34	1	12.35	12.35	11	4,310	0.26%
2024/03/04	15	12.25	2	12.20	12.20	13	4,251	0.31%
2024/03/01	10	12.25	0	0.00	12.25	10	4,298	0.23%
2024/02/29	20	12.35	10	12.30	12.30	10	4,317	0.23%
2024/02/27	13	12.11	0	0.00	12.10	13	4,208	0.31%
2024/02/26	10	12.15	0	0.00	12.10	10	4,199	0.24%
2024/02/23	3	12.15	5	12.15	12.10	-2	4,204	-0.05%
2024/02/22	10	12.15	0	0.00	12.15	10	4,229	0.24%
2024/02/21	7	12.19	11	12.20	12.15	-4	4,223	-0.09%
2024/02/19	16	12.23	14	12.29	12.30	2	4,232	0.05%
2024/02/16	14	12.14	4	12.10	12.15	10	4,211	0.24%
2024/02/15	15	12.12	0	0.00	12.20	15	4,204	0.36%
2024/02/05	63	12.27	5.4	12.29	12.25	57.6	4,176	1.38%
2024/02/02	8	12.10	0	0.00	12.15	8	4,052	0.20%
2024/02/01	4	11.95	2	12.00	11.95	2	4,008	0.05%
2024/01/31	5	12.00	0	0.00	11.95	5	3,993	0.13%
2024/01/30	5	11.93	0	0.00	11.90	5	3,990	0.13%
2024/01/29	5	12.00	0	0.00	11.95	5	3,985	0.13%
2024/01/26	4	11.95	0	0.00	11.95	4	3,975	0.10%
2024/01/24	4	12.00	0.3	11.95	11.95	3.7	4,020	0.09%
2024/01/22	1.1	11.91	2	11.92	11.90	-0.9	4,019	-0.02%
2024/01/19	11	11.90	0	0.00	11.95	11	4,011	0.27%
2024/01/18	30.2	11.83	0	0.00	11.80	30.2	3,991	0.76%
2024/01/17	7	11.80	0	0.00	11.75	7	3,981	0.18%
2024/01/16	1	11.85	10	11.90	11.85	-9	3,931	-0.23%
2024/01/15	5	12.05	2	12.05	12.05	3	3,848	0.08%
2024/01/12	11.3	12.10	2	12.05	12.05	9.3	3,859	0.24%
2024/01/11	3	12.05	1	12.10	12.05	2	3,861	0.05%
2024/01/09	6	12.25	0.2	12.25	12.25	5.9	3,819	0.15%
2024/01/08	6	12.30	5.6	12.33	12.30	0.4	3,774	0.01%
2024/01/04	6.2	12.25	3	12.20	12.25	3.2	3,715	0.09%
2024/01/03	9	12.23	1.4	12.16	12.25	7.7	3,686	0.21%
2024/01/02	5.8	12.34	0	0.00	12.30	5.8	3,607	0.16%
2023/12/29	4	12.25	2	12.30	12.25	2	3,547	0.06%
2023/12/28	7	12.19	5	12.16	12.25	2	3,459	0.06%
2023/12/27	4	12.15	0.9	12.15	12.20	3.1	3,353	0.09%
2023/12/26	4	11.90	5	11.95	11.95	-1	3,094	-0.03%
2023/12/22	0	0.00	10	11.60	11.55	-10	2,827	-0.35%
2023/12/21	4	11.58	0	0.00	11.55	4	2,873	0.14%
2023/12/20	22	11.55	0	0.00	11.55	22	2,856	0.77%
2023/12/19	2	11.60	0	0.00	11.55	2	2,853	0.07%
2023/12/15	2	11.58	0	0.00	11.55	2	2,835	0.07%
2023/12/14	2	11.55	1	11.60	11.60	1	2,777	0.04%
2023/12/13	2	11.45	0	0.00	11.40	2	2,701	0.07%
2023/12/12	13.1	11.44	0	0.00	11.40	13.1	2,792	0.47%
2023/12/11	12.1	11.44	11	11.40	11.40	1.1	2,765	0.04%
2023/12/08	10.5	11.50	0.7	11.50	11.45	9.8	2,716	0.36%
2023/12/07	112	11.50	0	0.00	11.50	112	2,673	4.19%	大買/鉅額交易
2023/12/05	0	0.00	9	11.60	11.60	-9	2,497	-0.36%
2023/12/04	5.6	11.60	0	0.00	11.60	5.6	2,448	0.23%
2023/12/01	0	0.00	5	11.60	11.60	-5	2,397	-0.21%
2023/11/30	0.1	11.60	1	11.60	11.55	-0.9	2,349	-0.04%
2023/11/28	0	0.00	0.4	11.65	11.60	-0.4	2,277	-0.02%
2023/11/27	0.1	11.60	0	0.00	11.55	0.1	2,227	0.00%
2023/11/24	0.1	11.55	0	0.00	11.60	0.1	2,203	0.00%
2023/11/22	0.1	11.60	0	0.00	11.65	0.1	2,176	0.00%
2023/11/21	0	0.00	12.1	11.60	11.65	-12.1	2,195	-0.55%
2023/11/17	4	11.63	0	0.00	11.65	4	2,140	0.19%
2023/11/16	6	11.56	0	0.00	11.60	6	2,142	0.28%
2023/11/14	2	11.40	0	0.00	11.50	2	2,105	0.10%
2023/11/13	4	11.44	2	11.40	11.40	2	2,108	0.09%
2023/11/10	3	11.50	4	11.45	11.45	-1	2,098	-0.05%
2023/11/07	1.2	11.56	0	0.00	11.55	1.2	2,111	0.05%
2023/11/06	0	11.60	0	0.00	11.65	0	2,107	0.00%
2023/11/03	0.2	11.60	0	0.00	11.60	0.2	2,105	0.01%
2023/11/02	0	0.00	1	11.55	11.70	-1	2,122	-0.05%
2023/11/01	1	11.50	0	0.00	11.55	1	2,083	0.05%
2023/10/30	0	0.00	2	11.50	11.50	-2	2,149	-0.09%
2023/10/26	0.1	11.60	0	0.00	11.55	0.1	2,273	0.00%
2023/10/25	2.1	11.65	0	0.00	11.60	2.1	2,299	0.09%
2023/10/20	1	11.60	7.6	11.70	11.60	-6.6	2,464	-0.27%
2023/10/18	2	11.75	0	0.00	11.70	2	2,525	0.08%
2023/10/17	0.1	11.75	0	0.00	11.75	0.1	2,545	0.00%
2023/10/12	0	0.00	19	11.81	11.90	-19	2,778	-0.68%
2023/10/11	0	0.00	3.4	11.70	11.85	-3.4	2,801	-0.12%
2023/09/28	5	11.70	0	0.00	11.65	5	3,227	0.15%
2023/09/26	1.2	11.66	0	0.00	11.60	1.2	3,348	0.04%
2023/09/22	10	11.75	0	0.00	11.70	10	3,335	0.30%
2023/09/20	5.1	11.85	0	0.00	11.75	5.1	3,321	0.15%
2023/09/14	2	11.75	0	0.00	11.75	2	3,375	0.06%
2023/09/13	1	11.75	1	11.80	11.75	0	3,354	0.00%
2023/09/08	0	0.00	2.1	11.70	11.80	-2.1	3,381	-0.06%
2023/09/07	1	11.75	0	0.00	11.75	1	3,424	0.03%
2023/09/04	0.1	11.75	0	0.00	11.75	0.1	3,528	0.00%
2023/09/01	10	11.85	0	0.00	11.80	10	3,644	0.27%
2023/08/31	1.1	11.80	0	0.00	11.90	1.1	3,686	0.03%
2023/08/29	0	11.70	0	0.00	11.90	0	3,826	0.00%
2023/08/24	2	11.75	0	0.00	11.75	2	3,883	0.05%
2023/08/18	12	11.65	0	0.00	11.70	12	4,031	0.30%
2023/08/17	3.1	11.65	0	0.00	11.65	3.1	4,131	0.08%
2023/08/16	21	11.80	1	11.75	11.70	20	4,135	0.48%
2023/08/15	0.1	11.80	0	0.00	11.80	0.1	4,142	0.00%
2023/08/14	0.2	11.82	0	0.00	11.75	0.2	4,213	0.00%
2023/08/11	3	11.92	0	0.00	11.95	3	4,230	0.07%
2023/08/10	0.1	11.95	0	0.00	11.95	0.1	4,259	0.00%
2023/08/09	0.2	11.95	0	0.00	12.00	0.2	4,286	0.00%
2023/08/08	5	11.95	0	0.00	11.95	5	4,312	0.12%
2023/08/04	0	0.00	4	11.93	11.95	-4	4,313	-0.09%
2023/08/02	0.2	12.03	0	0.00	12.00	0.2	4,309	0.00%
2023/08/01	3.1	12.10	0	0.00	12.15	3.1	4,274	0.07%
2023/07/31	17.1	12.07	0	0.00	12.00	17.1	4,240	0.40%
2023/07/28	4	12.00	3	12.00	12.00	1	4,160	0.02%
2023/07/27	0.3	12.00	0	0.00	12.00	0.3	4,120	0.01%
2023/07/25	5	11.75	0	0.00	11.80	5	4,019	0.12%
2023/07/24	0.1	11.70	2	11.65	11.70	-1.9	4,009	-0.05%
2023/07/21	0.1	11.75	0	0.00	11.75	0.1	3,974	0.00%
2023/07/20	0	0.00	1.1	11.80	11.75	-1.1	3,981	-0.03%
2023/07/19	5.1	11.75	1	11.70	11.70	4.1	3,972	0.10%
2023/07/18	3	11.80	1	11.75	11.75	2	3,934	0.05%
2023/07/17	3	11.90	0	0.00	11.85	3	3,853	0.08%
2023/07/14	2.1	11.85	6	11.90	11.90	-3.9	3,871	-0.10%
2023/07/13	2.1	11.75	0.5	11.75	11.85	1.6	3,881	0.04%
2023/07/12	0.2	11.80	0	0.00	11.80	0.2	3,689	0.01%
2023/07/11	0.1	11.80	0	0.00	11.85	0.1	3,676	0.00%
2023/07/10	6.3	11.78	0	0.00	11.75	6.3	3,662	0.17%
2023/07/07	5	11.75	21	11.75	11.80	-16	3,636	-0.44%
2023/07/06	5.2	11.85	0	0.00	11.85	5.2	3,630	0.14%
2023/07/05	9.1	11.93	15	11.95	11.90	-5.9	3,604	-0.16%
2023/07/04	1	12.00	3	12.10	11.95	-2	3,584	-0.06%
2023/06/30	0	0.00	1	12.05	12.05	-1	3,789	-0.03%
2023/06/29	4	12.10	0	0.00	12.05	4	4,095	0.10%
2023/06/28	0	0.00	11	12.00	12.00	-11	4,305	-0.26%
2023/06/27	5.1	11.95	0	0.00	12.00	5.1	4,393	0.12%
2023/06/26	1	11.95	0.1	12.05	12.00	0.9	4,569	0.02%
2023/06/21	16.1	12.05	47.1	12.05	12.00	-31	4,730	-0.66%
2023/06/20	0.1	12.10	5	12.10	12.05	-4.9	5,161	-0.09%
2023/06/19	5	12.10	35	12.10	12.10	-30	5,524	-0.54%
2023/06/16	0	12.15	17	12.15	12.15	-17	5,851	-0.29%
2023/06/15	9	12.15	10	12.15	12.15	-1	6,028	-0.02%
2023/06/14	2.1	12.20	0.6	12.25	12.20	1.5	6,384	0.02%
2023/06/13	5.1	12.15	0	0.00	12.15	5.1	6,587	0.08%
2023/06/09	2.1	12.20	0	0.00	12.20	2.1	7,311	0.03%
2023/06/08	5.6	12.15	0	0.00	12.10	5.6	7,398	0.08%
2023/06/07	8	12.24	5	12.30	12.20	3	7,429	0.04%
2023/06/06	5.3	12.30	0	0.00	12.25	5.3	7,369	0.07%
2023/06/02	0	0.00	0.6	12.36	12.35	-0.6	7,461	-0.01%
2023/06/01	0	0.00	6	12.48	12.45	-6	7,464	-0.08%
2023/05/31	1	12.45	2.3	12.51	12.45	-1.3	7,471	-0.02%
2023/05/29	2	12.55	14.1	12.65	12.60	-12.1	7,442	-0.16%
2023/05/24	0	0.00	1	12.60	12.65	-1	7,472	-0.01%
2023/05/23	0	0.00	2	12.55	12.55	-2	7,451	-0.03%
2023/05/22	0.4	12.35	9	12.39	12.35	-8.6	7,373	-0.12%
2023/05/19	0	0.00	0.8	12.40	12.40	-0.8	7,393	-0.01%
2023/05/18	7	12.37	0	0.00	12.50	7	7,385	0.09%
2023/05/17	1	12.30	0	0.00	12.40	1	7,342	0.01%
2023/05/12	0.1	12.05	1	12.00	12.05	-0.9	7,390	-0.01%
2023/05/11	0.1	12.15	0.2	12.15	12.10	-0.1	7,397	0.00%
2023/05/08	0.1	12.20	24	12.20	12.20	-23.9	7,628	-0.31%
2023/05/05	3	12.25	0.3	12.30	12.30	2.7	7,783	0.04%
2023/05/04	0	0.00	13	12.25	12.25	-13	7,940	-0.16%
2023/05/02	0	0.00	5	12.25	12.25	-5	8,154	-0.06%
2023/04/27	10	12.25	2	12.20	12.25	8	8,375	0.10%
2023/04/25	12.5	12.26	0	0.00	12.30	12.5	8,876	0.14%
2023/04/24	5	12.30	0	0.00	12.35	5	8,985	0.06%
2023/04/21	1.1	12.30	0	0.00	12.30	1.1	9,066	0.01%
2023/04/17	0	0.00	1	12.50	12.50	-1	9,110	-0.01%
2023/04/14	0.3	12.45	0.2	12.45	12.50	0.1	9,108	0.00%
2023/04/12	1.1	12.45	5	12.50	12.50	-3.9	9,620	-0.04%
2023/04/11	1.4	12.40	1	12.35	12.40	0.4	9,609	0.00%
2023/04/10	0.1	12.25	0	0.00	12.25	0.1	9,634	0.00%
2023/04/07	3	12.20	7	12.30	12.25	-4	9,610	-0.04%
2023/04/06	0.1	12.30	3	12.30	12.30	-2.9	9,579	-0.03%
2023/03/31	4.1	12.33	0	0.00	12.35	4.1	9,500	0.04%
2023/03/30	22	12.57	0	0.00	12.45	22	9,355	0.24%
2023/03/29	0	13.30	0	0.00	13.20	0	9,073	0.00%
2023/03/28	0.4	12.90	45.8	12.95	13.05	-45.4	9,044	-0.50%
2023/03/27	1.2	12.90	0	0.00	12.90	1.2	9,102	0.01%
2023/03/24	1.1	13.34	3	13.39	13.30	-2	9,028	-0.02%
2023/03/23	2	13.70	133.7	13.69	13.70	-131.7	8,877	-1.48%	大賣/鉅額交易
2023/03/22	2	13.35	15.8	13.26	13.30	-13.8	8,434	-0.16%
2023/03/21	0.2	12.95	17.2	13.00	13.00	-17	8,195	-0.21%
2023/03/20	0.2	12.40	10	12.45	12.50	-9.8	8,163	-0.12%
2023/03/17	2	11.60	1	12.10	12.15	1	8,039	0.01%
2023/03/16	1.1	11.51	34	11.64	11.70	-32.9	7,762	-0.42%
2023/03/15	11.3	11.94	8.4	11.88	11.90	2.9	7,704	0.04%
2023/03/14	5.2	12.25	20	12.25	12.25	-14.8	7,476	-0.20%
2023/03/13	3	13.05	1	13.10	13.20	2	7,352	0.03%
2023/03/10	1	13.05	20	13.20	13.15	-19	7,365	-0.26%
2023/03/07	10	13.08	6	13.03	13.10	4	7,463	0.05%
2023/03/03	1	12.55	0	0.00	12.60	1	7,458	0.01%
2023/03/01	0	0.00	0.6	12.56	12.60	-0.6	7,774	-0.01%
2023/02/24	2.1	12.55	0	0.00	12.60	2.1	8,027	0.03%
2023/02/22	0.3	12.42	0	0.00	12.50	0.3	8,118	0.00%
2023/02/21	0.8	12.70	3	12.70	12.70	-2.2	8,077	-0.03%
2023/02/20	0.9	12.80	1.1	12.75	12.70	-0.2	8,199	0.00%
2023/02/16	50	12.60	0	0.00	12.60	50	8,399	0.60%
2023/02/15	0.1	12.75	0	0.00	12.65	0.1	8,446	0.00%
2023/02/14	4	12.75	0	0.00	12.75	4	8,562	0.05%
2023/02/13	1	12.65	1	12.65	12.60	0	8,586	0.00%
2023/02/10	0	0.00	0.3	12.80	12.65	-0.3	8,610	0.00%
2023/02/09	2	12.70	0	0.00	12.80	2	8,609	0.02%
2023/02/08	5.3	12.74	3.1	12.78	12.75	2.2	8,620	0.03%
2023/02/07	1	12.90	1	12.90	12.85	0	8,601	0.00%
2023/02/06	1.2	12.95	3	13.00	13.00	-1.8	8,599	-0.02%
2023/02/03	3	13.12	1	13.15	13.15	2	8,607	0.02%
2023/02/02	1.7	12.88	24.1	12.99	13.05	-22.5	8,481	-0.27%
2023/02/01	3	12.55	4	12.68	12.65	-1	8,455	-0.01%
2023/01/31	0	0.00	7	12.50	12.60	-7	8,469	-0.08%
2023/01/30	0	12.25	3.5	12.31	12.35	-3.5	8,364	-0.04%
2023/01/17	1.8	12.23	1	12.25	12.20	0.8	8,211	0.01%
2023/01/16	2.1	12.27	32	12.20	12.20	-29.9	8,146	-0.37%
2023/01/13	1.1	12.09	18.9	12.03	12.15	-17.8	7,950	-0.22%
2023/01/12	0	0.00	4	11.80	11.90	-4	7,808	-0.05%
2023/01/11	0	0.00	4.3	11.65	11.70	-4.3	7,688	-0.06%
2023/01/10	5	11.55	3	11.60	11.65	2	7,619	0.03%
2023/01/09	12	11.64	7.2	11.60	11.60	4.8	7,590	0.06%
2023/01/06	2	11.50	2	11.50	11.55	0	7,541	0.00%
2023/01/05	1	11.35	0	0.00	11.50	1	7,537	0.01%
2023/01/03	2	11.35	0	0.00	11.35	2	7,591	0.03%
2022/12/30	0.7	11.35	0	0.00	11.30	0.7	7,540	0.01%
2022/12/29	0	0.00	0	11.40	11.35	0	7,054	0.00%
2022/12/28	0.4	11.45	0	11.40	11.40	0.4	7,040	0.01%
2022/12/23	0	11.40	1	11.40	11.35	-1	7,013	-0.01%
2022/12/22	0	0.00	1	11.35	11.35	-1	7,107	-0.01%
2022/12/21	1	11.30	1	11.30	11.25	0	7,179	0.00%
2022/12/20	9.4	11.29	0.4	11.40	11.25	9	7,188	0.12%
2022/12/19	0.7	11.51	1	11.35	11.35	-0.3	7,014	0.00%
2022/12/16	4.2	11.42	1	11.40	11.45	3.2	6,868	0.05%
2022/12/15	1.8	11.47	4	11.49	11.45	-2.2	6,776	-0.03%
2022/12/14	0	0.00	5	11.45	11.50	-5	6,724	-0.07%
2022/12/13	2	11.40	6	11.39	11.40	-4	6,642	-0.06%
2022/12/12	0.3	11.36	13.3	11.37	11.40	-13	6,517	-0.20%
2022/12/09	5	11.45	0	0.00	11.40	5	6,397	0.08%
2022/12/08	0	0.00	5	11.45	11.45	-5	6,309	-0.08%
2022/12/07	5	11.45	1	11.35	11.40	4	6,220	0.06%
2022/12/06	4	11.40	0	0.00	11.35	4	6,071	0.07%
2022/12/05	0.1	11.25	0	0.00	11.40	0.1	5,967	0.00%
2022/12/02	10	11.30	1	11.30	11.35	9	5,653	0.16%
2022/12/01	0.2	11.60	0	0.00	11.50	0.2	5,579	0.00%
2022/11/30	1	11.50	0.1	11.55	11.50	0.9	5,478	0.02%
2022/11/28	1	11.35	0	0.00	11.45	1	5,250	0.02%
2022/11/25	0	0.00	15	11.59	11.60	-15	5,130	-0.29%
2022/11/24	12.4	11.70	5.5	11.70	11.70	6.8	5,046	0.14%
2022/11/23	9.5	11.75	3	11.75	11.80	6.5	4,947	0.13%
2022/11/22	5.4	11.56	19	11.36	11.65	-13.6	4,782	-0.28%
2022/11/21	3	11.10	0	0.00	11.10	3	4,542	0.07%
2022/11/18	1	11.15	10.1	11.20	11.20	-9.1	4,548	-0.20%
2022/11/17	0.8	11.15	0	0.00	11.15	0.8	4,498	0.02%
2022/11/16	11.1	11.10	0	0.00	11.05	11.1	4,444	0.25%
2022/11/15	13	11.25	1	11.25	11.35	12	4,306	0.28%
2022/11/14	1	11.35	0	0.00	11.30	1	4,141	0.02%
2022/11/11	0	0.00	34	11.35	11.35	-34	4,040	-0.84%
2022/11/10	0.2	11.35	16	11.35	11.25	-15.8	3,963	-0.40%
2022/11/09	5.3	11.39	0	0.00	11.45	5.3	3,826	0.14%
2022/11/08	1	11.30	0	0.00	11.35	1	3,777	0.03%
2022/11/07	6	11.05	50.5	11.10	11.25	-44.5	3,717	-1.20%
2022/11/03	51.1	11.00	0	0.00	11.10	51.1	3,638	1.40%
2022/11/02	5.1	11.10	2	11.15	11.15	3.1	3,593	0.09%
2022/11/01	6.6	10.91	0	0.00	11.05	6.6	3,528	0.19%
2022/10/31	7.6	11.01	0	0.00	11.10	7.6	3,436	0.22%
2022/10/28	4.5	10.99	12	11.05	11.00	-7.6	3,385	-0.22%
2022/10/27	12	11.16	3	11.35	11.20	9	3,253	0.28%
2022/10/26	1	11.15	0	0.00	11.25	1	3,169	0.03%
2022/10/25	1	11.20	0	0.00	11.20	1	3,164	0.03%
2022/10/24	2	11.25	0	0.00	11.25	2	3,199	0.06%
2022/10/21	0	0.00	2	11.40	11.35	-2	3,190	-0.06%
2022/10/20	1.7	10.95	8.8	11.05	11.30	-7.1	3,167	-0.22%
2022/10/19	2.1	11.20	0	0.00	11.30	2.1	3,012	0.07%
2022/10/18	0.3	11.30	0	0.00	11.40	0.3	2,993	0.01%
2022/10/17	1.5	11.22	0	0.00	11.30	1.5	2,981	0.05%
2022/10/13	2.1	11.35	2.8	11.20	11.45	-0.7	2,951	-0.02%
2022/10/12	4.1	11.23	2.3	11.34	11.45	1.8	2,928	0.06%
2022/10/11	5.3	11.26	7	11.27	11.45	-1.7	2,929	-0.06%
2022/10/07	0.3	11.70	0	0.00	11.65	0.3	2,883	0.01%
2022/10/06	3	11.85	0	0.00	11.85	3	2,886	0.10%
2022/10/05	2.4	11.84	0	0.00	11.80	2.4	2,941	0.08%
2022/10/04	0	11.80	0	0.00	11.75	0	3,022	0.00%
2022/10/03	1.4	11.57	0	0.00	11.65	1.4	3,042	0.04%
2022/09/30	5.3	11.22	2	11.60	11.55	3.3	3,032	0.11%
2022/09/29	4.1	11.40	0	0.00	11.45	4.1	2,984	0.14%
2022/09/28	9.2	11.80	0	0.00	11.60	9.2	2,933	0.31%
2022/09/27	2.1	12.05	0	0.00	12.05	2.1	2,856	0.07%
2022/09/26	0.7	12.30	31	12.25	12.20	-30.3	2,900	-1.04%
2022/09/23	0	0.00	0.9	12.60	12.45	-0.9	2,953	-0.03%
2022/09/22	1	12.40	0	12.50	12.45	1	3,024	0.03%
2022/09/21	0.7	12.66	0	0.00	12.55	0.7	3,122	0.02%
2022/09/20	3.3	12.69	6.5	12.70	12.70	-3.3	3,178	-0.10%
2022/09/19	4.1	12.75	0	0.00	12.70	4.1	3,271	0.12%
2022/09/16	4	12.78	2	12.95	12.70	2	3,310	0.06%
2022/09/15	8.1	12.85	0	0.00	12.95	8.1	3,159	0.26%
2022/09/14	0	0.00	6	12.90	12.85	-6	3,202	-0.19%
2022/09/13	1	12.90	0	0.00	12.95	1	3,234	0.03%
2022/09/12	2	12.80	0	0.00	12.90	2	3,264	0.06%
2022/09/08	14	12.86	0	0.00	12.90	14	3,564	0.39%
2022/09/07	1.1	12.99	42	12.83	12.85	-40.9	3,611	-1.13%
2022/09/06	2	13.10	0	0.00	13.10	2	3,670	0.05%
2022/09/05	3.3	13.15	0.3	13.25	13.15	3	3,782	0.08%
2022/09/02	1	13.20	0	0.00	13.20	1	3,854	0.03%
2022/09/01	1	13.20	0	0.00	13.20	1	3,863	0.03%
2022/08/31	0	0.00	4	13.35	13.35	-4	3,866	-0.10%
2022/08/30	5	13.15	0	0.00	13.10	5	3,891	0.13%
2022/08/29	2.1	13.15	0	0.00	13.15	2.1	3,872	0.05%
2022/08/26	9.1	13.30	0.2	13.35	13.20	8.9	3,826	0.23%
2022/08/25	7	13.28	0	0.00	13.20	7	3,776	0.19%
2022/08/24	0.5	13.40	0	0.00	13.30	0.5	3,774	0.01%
2022/08/23	3	13.42	0	0.00	13.35	3	3,752	0.08%
2022/08/22	2	13.45	22.7	13.50	13.55	-20.7	3,754	-0.55%
2022/08/18	1.2	13.71	0	0.00	13.70	1.2	3,718	0.03%
2022/08/17	10	13.70	2	13.75	13.65	8	3,747	0.21%
2022/08/16	7	13.59	2	13.60	13.70	5	3,758	0.13%
2022/08/15	1.2	13.66	12	13.84	13.65	-10.9	3,751	-0.29%
2022/08/12	0	0.00	27	13.75	13.75	-27	3,750	-0.72%
2022/08/11	0	0.00	2	13.50	13.65	-2	3,766	-0.05%
2022/08/10	0.1	13.45	1	13.45	13.45	-0.9	3,773	-0.02%
2022/08/09	0	0.00	2	13.20	13.20	-2	3,765	-0.05%
2022/08/08	5	13.15	0	0.00	13.15	5	3,780	0.13%
2022/08/05	0.7	13.30	1	13.25	13.20	-0.4	3,834	-0.01%
2022/08/04	1.2	13.20	29	13.14	13.30	-27.8	3,916	-0.71%
2022/08/02	0.5	13.40	2	13.35	13.35	-1.6	4,008	-0.04%
2022/08/01	9.3	13.41	0	0.00	13.55	9.3	4,068	0.23%
2022/07/29	3	14.07	14	14.10	14.10	-11	4,091	-0.27%
2022/07/28	0.2	13.95	0	0.00	13.95	0.2	4,054	0.00%
2022/07/27	2	13.65	0	0.00	13.80	2	4,053	0.05%
2022/07/26	3	13.75	5	13.65	13.60	-2	4,060	-0.05%
2022/07/25	15	13.51	0	0.00	13.65	15	4,076	0.37%
2022/07/22	8	13.29	0	0.00	13.45	8	4,110	0.19%
2022/07/21	4.2	13.17	0.1	13.30	13.25	4.2	4,189	0.10%
2022/07/20	6.1	13.27	2	13.15	13.15	4.1	4,242	0.10%
2022/07/19	12.1	12.85	3	12.93	13.10	9.1	4,326	0.21%
2022/07/15	11.3	12.60	0	0.00	12.60	11.3	4,334	0.26%
2022/07/14	0.4	12.85	0	0.00	12.85	0.4	4,339	0.01%
2022/07/13	1	12.85	1.3	12.83	12.85	-0.3	4,365	-0.01%
2022/07/12	1.2	12.76	6	12.75	12.80	-4.8	4,407	-0.11%
2022/07/11	0.2	13.40	0	0.00	13.30	0.2	4,356	0.00%
2022/07/08	5.2	13.63	0	0.00	13.60	5.2	4,390	0.12%
2022/07/07	0	0.00	2	13.40	13.50	-2	4,461	-0.04%
2022/07/06	1.4	13.50	0	0.00	13.30	1.4	4,529	0.03%
2022/07/05	11	13.62	3	13.60	13.75	8	4,785	0.17%
2022/07/04	6.5	13.67	0	0.00	13.60	6.5	4,827	0.13%
2022/07/01	5.5	14.16	0	0.00	14.05	5.5	4,968	0.11%
2022/06/30	5	14.65	0	0.00	14.55	5	5,074	0.10%
2022/06/29	22.2	14.72	0	0.00	14.80	22.2	5,078	0.44%
2022/06/28	4.2	15.71	0	0.00	15.75	4.2	5,124	0.08%
2022/06/27	11	15.75	0	0.00	15.80	11	5,114	0.22%
2022/06/24	14	15.74	0	0.00	15.75	14	5,072	0.28%
2022/06/22	6.7	15.71	0	0.00	15.65	6.7	5,096	0.13%
2022/06/21	1	15.75	0	0.00	15.85	1	5,105	0.02%
2022/06/20	1	15.80	0	0.00	15.60	1	5,209	0.02%
2022/06/17	5	15.90	0.4	15.90	15.75	4.6	5,201	0.09%
2022/06/16	6	16.20	5	16.05	16.00	1	4,960	0.02%
2022/06/15	0	0.00	3.1	16.00	16.05	-3.1	5,055	-0.06%
2022/06/14	5.9	15.66	4	15.68	15.85	1.9	5,074	0.04%
2022/06/13	2	15.55	0	0.00	15.50	2	5,047	0.04%
2022/06/10	2	15.55	0	0.00	15.65	2	5,252	0.04%
2022/06/02	1	15.45	0	0.00	15.45	1	5,788	0.02%
2022/06/01	2.1	15.58	0	0.00	15.50	2.1	5,911	0.03%
2022/05/31	1	15.60	0	0.00	15.60	1	5,889	0.02%
2022/05/30	0	0.00	10	15.60	15.65	-10	5,884	-0.17%
2022/05/27	0	0.00	0.1	15.45	15.40	-0.1	5,887	0.00%
2022/05/26	10	15.35	0	0.00	15.30	10	5,909	0.17%
2022/05/25	0	0.00	21	15.35	15.30	-21	5,957	-0.35%
2022/05/23	12.6	15.41	20	15.45	15.50	-7.4	6,052	-0.12%
2022/05/20	2	15.50	0	0.00	15.45	2	6,085	0.03%
2022/05/18	0	0.00	12	15.63	15.80	-12	6,137	-0.20%
2022/05/17	1	15.50	0	0.00	15.60	1	6,169	0.02%
2022/05/16	5.2	15.35	42	15.35	15.40	-36.8	6,177	-0.60%
2022/05/13	2	15.25	0	0.00	15.30	2	6,179	0.03%
2022/05/12	6.3	15.33	30	15.38	15.15	-23.8	6,249	-0.38%
2022/05/11	8.1	15.66	30	15.60	15.60	-21.9	6,211	-0.35%
2022/05/10	10	15.40	0	0.00	15.65	10	6,207	0.16%
2022/05/09	2.3	15.58	2	15.60	15.60	0.3	6,207	0.00%
2022/05/06	3	15.87	0	0.00	15.85	3	6,209	0.05%
2022/05/05	1.1	16.00	55	15.99	15.95	-53.9	6,256	-0.86%
2022/05/04	1	16.00	6	16.00	15.95	-5	6,276	-0.08%
2022/05/03	0	16.00	4	16.00	16.00	-4	6,291	-0.06%
2022/04/29	15	16.05	0	0.00	16.05	15	6,369	0.24%
2022/04/28	1.1	15.95	0	0.00	16.05	1.1	6,439	0.02%
2022/04/27	2.2	15.95	0	0.00	15.95	2.2	6,440	0.03%
2022/04/26	2.1	16.00	0	0.00	16.00	2.1	6,411	0.03%
2022/04/25	4.3	15.98	0	0.00	16.00	4.3	6,404	0.07%
2022/04/22	0.3	16.19	21	16.20	16.20	-20.7	6,333	-0.33%
2022/04/20	0	0.00	20	16.05	16.10	-20	6,593	-0.30%
2022/04/19	4.1	16.08	0	0.00	16.10	4.1	6,729	0.06%
2022/04/18	5.1	16.00	10.5	15.95	16.05	-5.4	6,782	-0.08%
2022/04/15	1	16.20	1	16.20	16.20	0	6,705	0.00%
2022/04/14	7	16.26	0	0.00	16.25	7	6,730	0.10%
2022/04/13	10	16.30	0	0.00	16.40	10	6,677	0.15%
2022/04/12	10.2	16.32	10.1	16.38	16.40	0.2	6,615	0.00%
2022/04/11	10.3	16.71	22.3	16.46	16.50	-12.1	6,526	-0.18%
2022/04/08	14	17.03	0	0.00	17.10	14	6,232	0.23%
2022/04/07	38.3	17.23	3	17.27	16.90	35.3	6,245	0.57%
2022/04/06	16.3	17.09	2	17.15	17.20	14.3	6,050	0.24%
2022/04/01	1	16.85	0	0.00	16.90	1	5,936	0.02%
2022/03/31	7	16.74	2	16.70	16.75	5	5,868	0.09%
2022/03/30	6	16.59	0	0.00	16.55	6	5,717	0.10%
2022/03/29	1	16.50	10	16.45	16.50	-9	5,661	-0.16%
2022/03/28	2	16.35	15	16.40	16.40	-13	5,615	-0.23%
2022/03/25	0	0.00	0.4	16.45	16.45	-0.4	5,570	-0.01%
2022/03/24	6.1	16.43	57	16.45	16.50	-50.9	5,559	-0.92%
2022/03/23	1	16.45	0	0.00	16.50	1	5,605	0.02%
2022/03/22	2	16.30	0	0.00	16.35	2	5,503	0.04%
2022/03/21	16.2	16.33	0	0.00	16.35	16.2	5,486	0.29%
2022/03/18	4	16.34	11	16.30	16.30	-7	5,434	-0.13%
2022/03/17	51	16.00	17	16.06	16.10	34	5,347	0.64%
2022/03/16	5	15.87	11	15.87	15.90	-6	5,266	-0.11%
2022/03/15	3.1	15.81	1	15.80	15.85	2.1	5,188	0.04%
2022/03/14	2	15.05	0.7	15.05	15.05	1.3	4,952	0.03%
2022/03/11	2	14.93	0	0.00	14.90	2	4,961	0.04%
2022/03/10	3.1	14.95	26.5	14.98	15.00	-23.4	4,963	-0.47%
2022/03/09	37.2	14.85	12	14.75	14.80	25.2	4,907	0.51%
2022/03/08	7	15.24	31	15.09	15.05	-24.1	4,722	-0.51%
2022/03/07	4.5	15.64	6	15.65	15.65	-1.5	4,507	-0.03%
2022/03/04	1.6	15.93	6	15.90	15.85	-4.4	4,430	-0.10%
2022/03/01	2	15.90	0	0.00	15.90	2	4,497	0.04%
2022/02/25	0.7	15.90	0	0.00	15.80	0.7	4,541	0.02%
2022/02/24	7	15.85	0	0.00	15.85	7	4,502	0.16%
2022/02/23	1	15.95	0.3	15.95	15.95	0.7	4,437	0.02%
2022/02/22	0.5	16.00	0	0.00	15.95	0.5	4,507	0.01%
2022/02/21	1	16.00	11	15.95	16.05	-10	4,685	-0.21%
2022/02/18	7	16.00	0.5	16.00	16.00	6.5	4,806	0.14%
2022/02/17	5	16.00	0	0.00	16.00	5	4,797	0.10%
2022/02/16	1	16.00	0	0.00	16.00	1	4,830	0.02%
2022/02/15	0.8	16.05	0	0.00	16.00	0.8	4,876	0.02%
2022/02/14	9	15.98	0	0.00	16.05	9	4,893	0.18%
2022/02/11	10	16.20	18.3	16.10	16.15	-8.3	4,788	-0.17%
2022/02/10	1	16.15	1	16.20	16.25	0	4,748	0.00%
2022/02/09	5.1	16.16	1	16.15	16.20	4.1	4,772	0.08%
2022/02/08	2	16.05	8.6	16.13	16.15	-6.6	4,727	-0.14%
2022/02/07	1	16.00	0	0.00	16.05	1	4,660	0.02%
2022/01/26	0	0.00	0.2	15.95	15.95	-0.2	4,572	0.00%
2022/01/25	0.1	15.90	6	15.85	15.90	-6	4,555	-0.13%
2022/01/24	5	15.83	0	0.00	15.95	5	4,533	0.11%
2022/01/20	2	16.10	0	0.00	16.15	2	4,347	0.05%
2022/01/19	11	16.20	0	0.00	16.20	11	4,321	0.25%
2022/01/18	0	0.00	1	16.30	16.25	-1	4,274	-0.02%
2022/01/17	0	0.00	3	16.20	16.20	-3	4,236	-0.07%
2022/01/14	4	16.25	1.3	16.33	16.30	2.7	4,205	0.06%
2022/01/13	3.1	16.20	198.5	16.22	16.35	-195.4	4,182	-4.67%	大賣/鉅額交易
2022/01/12	7	16.23	14	16.20	16.15	-7	4,056	-0.17%
2022/01/11	0.5	15.98	4	16.00	15.95	-3.5	3,918	-0.09%
2022/01/10	1.1	15.90	6	15.90	15.95	-4.9	3,903	-0.13%
2022/01/07	0.1	15.90	3	15.87	15.90	-2.9	4,037	-0.07%
2022/01/06	1.5	15.95	0	0.00	15.90	1.5	4,006	0.04%
2022/01/05	5	15.95	0	0.00	15.90	5	4,013	0.12%
2022/01/04	0.6	15.95	0	0.00	15.95	0.6	4,036	0.01%
2022/01/03	1	16.00	0	0.00	15.95	1	4,067	0.02%
2021/12/30	5	16.02	15	16.00	16.05	-10	4,118	-0.24%
2021/12/28	1.1	15.80	0.6	15.90	15.90	0.5	4,114	0.01%
2021/12/27	3.1	15.85	0	0.00	15.85	3.1	4,128	0.08%
2021/12/24	16	15.85	0	0.00	15.85	16	4,189	0.38%
2021/12/23	2	15.90	0.9	15.85	15.85	1.1	4,229	0.03%
2021/12/22	0	0.00	1	15.85	15.80	-1	4,254	-0.02%
2021/12/21	0.1	15.85	1	15.80	15.80	-0.9	4,287	-0.02%
2021/12/20	6	15.82	6	15.80	15.80	0	4,292	0.00%
2021/12/17	8	15.87	0	0.00	15.85	8	4,251	0.19%
2021/12/16	1.2	15.91	5	15.90	15.85	-3.8	4,225	-0.09%
2021/12/15	1	15.90	0	0.00	15.90	1	4,212	0.02%
2021/12/14	0	0.00	7	16.00	15.95	-7	4,220	-0.17%
2021/12/13	6.1	16.07	0	0.00	16.05	6.1	4,229	0.14%
2021/12/10	7	15.99	5	16.00	16.00	2	4,172	0.05%
2021/12/08	2	15.88	0	0.00	15.90	2	4,185	0.05%
2021/12/07	20	15.90	0	0.00	15.90	20	4,153	0.48%
2021/12/06	1	15.85	1	15.85	15.85	0	4,195	0.00%
2021/12/03	6	15.92	0	0.00	15.90	6	4,177	0.14%
2021/12/02	1.9	15.92	0	0.00	15.90	1.9	4,189	0.04%
2021/12/01	11	15.90	0	0.00	15.90	11	4,196	0.26%
2021/11/30	5.7	15.88	0	0.00	16.00	5.7	4,212	0.13%
2021/11/29	3	15.77	19.5	15.81	15.85	-16.5	4,198	-0.39%
2021/11/26	0.9	16.07	0	0.00	16.00	0.9	4,165	0.02%
2021/11/25	17.6	16.22	0	0.00	16.20	17.6	4,155	0.42%
2021/11/24	12.4	16.18	0	0.00	16.20	12.4	4,139	0.30%
2021/11/23	1	16.05	0	0.00	16.00	1	4,080	0.02%
2021/11/22	3	16.05	2	16.10	16.10	1	4,063	0.02%
2021/11/19	24.6	16.28	2	16.15	16.15	22.6	4,034	0.56%
2021/11/18	7	16.23	2.1	16.25	16.40	4.9	3,946	0.13%
2021/11/17	16.1	15.89	0.7	16.00	16.00	15.4	3,741	0.41%
2021/11/16	1	15.75	0	0.00	15.85	1	3,597	0.03%
2021/11/15	2	15.78	0	0.00	15.80	2	3,607	0.06%
2021/11/11	0.2	15.75	1.1	15.75	15.75	-0.9	3,563	-0.03%
2021/11/10	1.4	15.73	0	15.80	15.75	1.3	3,542	0.04%
2021/11/09	7.5	15.75	0	0.00	15.75	7.5	3,524	0.21%
2021/11/08	5.1	15.75	0.2	15.80	15.75	4.9	3,523	0.14%
2021/11/03	0	0.00	1	15.85	15.85	-1	3,491	-0.03%
2021/11/02	5	15.80	1.1	15.90	15.85	3.9	3,497	0.11%
2021/11/01	1	15.80	5	15.80	15.85	-4	3,490	-0.11%
2021/10/29	1	15.85	1	15.85	15.90	0	3,493	0.00%
2021/10/27	1.6	15.94	0.1	15.95	15.90	1.6	3,538	0.04%
2021/10/26	0.6	15.95	10	15.90	15.95	-9.4	3,561	-0.26%
2021/10/21	2.2	15.90	2	15.95	15.80	0.2	4,091	0.00%
2021/10/20	10.1	15.90	0	0.00	15.95	10.1	4,110	0.25%
2021/10/19	3.3	16.09	0	0.00	16.00	3.3	4,131	0.08%
2021/10/18	5.3	16.15	0	0.00	16.05	5.3	4,183	0.13%
2021/10/15	12.1	15.95	11	16.00	15.95	1.1	4,172	0.03%
2021/10/13	2.1	15.55	0	0.00	15.55	2.1	4,113	0.05%
2021/10/12	0.1	15.55	0	0.00	15.55	0.1	4,197	0.00%
2021/10/08	1	15.55	0	0.00	15.55	1	4,280	0.02%
2021/10/07	0.4	15.62	1	15.55	15.55	-0.7	4,296	-0.02%
2021/10/06	14	15.50	0	0.00	15.45	14	4,319	0.32%
2021/10/05	2.4	15.87	0	0.00	15.90	2.4	4,348	0.06%
2021/10/04	3	15.90	3	15.90	16.00	0	4,300	0.00%
2021/10/01	4.2	15.88	0	0.00	15.95	4.2	4,371	0.10%
2021/09/29	1	15.90	1	15.95	15.95	0	4,248	0.00%
2021/09/28	0	0.00	1	16.05	16.00	-1	4,223	-0.02%
2021/09/27	1.1	15.86	2	15.98	16.00	-0.9	4,193	-0.02%
2021/09/24	0.1	15.90	0	0.00	15.85	0.1	4,172	0.00%
2021/09/23	0.3	15.80	0	0.00	15.75	0.3	4,190	0.01%
2021/09/22	13.1	15.69	13	15.67	15.70	0.1	4,215	0.00%
2021/09/17	21	15.80	0	0.00	15.80	21	4,162	0.50%
2021/09/16	5.1	15.85	0	0.00	15.80	5.1	4,201	0.12%
2021/09/15	0.1	15.85	0	0.00	15.90	0.1	4,193	0.00%
2021/09/14	4	15.86	0	0.00	15.85	4	4,198	0.10%
2021/09/13	2	15.85	0	0.00	15.85	2	4,206	0.05%
2021/09/10	12	15.80	2	15.86	15.80	10	4,219	0.24%
2021/09/09	3.1	15.77	0	0.00	15.80	3.1	4,301	0.07%
2021/09/08	16.3	15.82	0	0.00	15.80	16.3	4,329	0.38%
2021/09/07	0	0.00	2	16.02	16.00	-2	4,298	-0.05%
2021/09/06	6	16.03	1	16.00	16.00	5	4,360	0.11%
2021/09/03	1	16.05	7	16.06	16.10	-6	4,349	-0.14%
2021/09/02	4.9	16.15	0	0.00	16.05	4.9	4,431	0.11%
2021/09/01	104.1	16.25	0	0.00	16.30	104.1	4,557	2.28%	大買/鉅額交易
2021/08/31	7	16.11	17	16.10	16.05	-10	4,703	-0.21%
2021/08/30	103	16.15	0	0.00	16.20	103	4,736	2.17%	大買/鉅額交易
2021/08/27	0	0.00	1	16.00	16.05	-1	4,742	-0.02%
2021/08/24	0.1	16.00	100	15.90	16.00	-100	4,789	-2.09%
2021/08/23	3.1	15.87	110	15.85	15.85	-107	4,818	-2.22%	大賣/鉅額交易
2021/08/20	5	15.80	0	0.00	15.75	5	4,884	0.10%
2021/08/19	5	15.85	0	0.00	15.85	5	4,959	0.10%
2021/08/17	1	15.95	4	15.90	15.85	-3	4,977	-0.06%
2021/08/16	5	16.05	4	15.95	16.00	1	4,997	0.02%
2021/08/13	10	16.30	0	0.00	16.25	10	4,996	0.20%
2021/08/12	5	16.40	8	16.40	16.40	-3	5,047	-0.06%
2021/08/11	56	16.35	13	16.36	16.45	43	5,142	0.84%
2021/08/10	16.1	16.38	0	0.00	16.35	16.1	5,278	0.31%
2021/08/06	1.2	16.31	0	0.00	16.40	1.2	5,746	0.02%
2021/08/05	4	16.40	0	0.00	16.40	4	6,025	0.07%
2021/08/04	1	16.40	3	16.35	16.40	-2	6,690	-0.03%
2021/08/03	1	16.35	15	16.30	16.35	-14	6,922	-0.20%
2021/08/02	0.1	16.40	0	0.00	16.35	0.1	7,121	0.00%
2021/07/30	1	16.35	1	16.35	16.45	0	7,394	0.00%
2021/07/29	2.3	16.31	0	0.00	16.35	2.3	7,496	0.03%
2021/07/28	14	16.18	2	16.15	16.30	12	7,555	0.16%
2021/07/27	23	16.51	3	16.35	16.40	20	7,803	0.26%
2021/07/26	37	17.48	46	17.47	17.45	-9	7,769	-0.12%
2021/07/23	0	0.00	4.2	17.50	17.50	-4.2	7,639	-0.05%
2021/07/22	1	17.55	0	0.00	17.55	1	7,705	0.01%
2021/07/21	4	17.56	3	17.55	17.50	1	7,686	0.01%
2021/07/20	1	17.40	3	17.45	17.50	-2	7,753	-0.03%
2021/07/19	11	17.55	8	17.60	17.65	3	7,812	0.04%
2021/07/16	1.2	17.45	20	17.45	17.55	-18.8	7,918	-0.24%
2021/07/15	10	17.30	3	17.30	17.30	7	7,908	0.09%
2021/07/14	7	17.11	0	0.00	17.10	7	7,912	0.09%
2021/07/13	2	17.08	5	17.05	17.05	-3	8,084	-0.04%
2021/07/12	0	0.00	2	17.00	17.00	-2	8,148	-0.02%
2021/07/09	0	16.75	0	0.00	16.75	0	8,179	0.00%
2021/07/08	50	16.80	0	0.00	16.80	50	8,393	0.60%
2021/07/07	2.1	16.45	0	0.00	16.50	2.1	8,590	0.02%
2021/07/06	0	0.00	1	16.55	16.55	-1	8,910	-0.01%
2021/07/05	0	0.00	110	16.45	16.50	-110	9,005	-1.22%	大賣/鉅額交易
2021/07/01	5.7	16.44	1	16.40	16.35	4.7	9,166	0.05%
2021/06/30	20	16.45	0	0.00	16.50	20	9,306	0.21%
2021/06/29	0.2	16.47	0	0.00	16.45	0.2	9,440	0.00%
2021/06/28	7	16.46	100	16.50	16.50	-93	9,625	-0.97%
2021/06/25	0.2	16.40	0	0.00	16.35	0.2	9,718	0.00%
2021/06/24	2	16.28	0	0.00	16.30	2	9,813	0.02%
2021/06/23	1	16.35	1	16.30	16.30	0	9,998	0.00%
2021/06/22	0	0.00	1	16.20	16.20	-1	10,304	-0.01%
2021/06/21	3.2	16.17	0	0.00	16.15	3.2	10,653	0.03%
2021/06/18	10.1	16.29	2	16.35	16.30	8	10,631	0.08%
2021/06/17	1.1	16.35	6	16.38	16.40	-5	10,576	-0.05%
2021/06/16	6	16.48	2.1	16.45	16.45	4	10,667	0.04%
2021/06/15	1.1	16.40	1	16.55	16.55	0.1	10,656	0.00%
2021/06/10	10.1	16.26	10	16.20	16.30	0.1	10,767	0.00%
2021/06/09	5.1	16.42	1	16.35	16.30	4.1	10,770	0.04%
2021/06/08	21.2	16.56	0.1	16.70	16.65	21.1	10,836	0.19%
2021/06/07	6	16.94	6	16.85	16.90	0	11,068	0.00%
2021/06/04	1	17.10	2	17.05	17.10	-1	11,370	-0.01%
2021/06/03	1	17.20	0	17.15	17.15	1	11,801	0.01%
2021/06/02	0	0.00	0.2	17.20	17.20	-0.2	11,834	0.00%
2021/06/01	0	0.00	12	17.11	17.15	-12	11,827	-0.10%
2021/05/31	3	17.10	5	17.10	17.10	-2	11,858	-0.02%
2021/05/28	10	16.99	5	16.95	17.10	5	11,903	0.04%
2021/05/25	0.1	16.80	2	16.78	16.80	-1.9	12,054	-0.02%
2021/05/24	0	16.90	0	0.00	16.75	0	12,137	0.00%
2021/05/21	11	16.81	15	16.81	16.85	-4	12,176	-0.03%
2021/05/20	6	16.52	0	0.00	16.70	6	12,135	0.05%
2021/05/19	15.2	16.57	10	16.70	16.65	5.2	12,094	0.04%
2021/05/18	18	16.57	0	0.00	16.70	18	12,047	0.15%
2021/05/17	13.2	16.01	16.1	15.96	15.70	-2.9	12,157	-0.02%
2021/05/14	14.1	16.74	11	16.75	16.80	3.1	11,833	0.03%
2021/05/13	18	16.36	38	16.64	16.60	-20	11,706	-0.17%
2021/05/12	67.2	16.76	45.4	16.42	16.55	21.8	11,415	0.19%
2021/05/11	22	17.77	1	17.45	17.70	21	10,777	0.19%
2021/05/10	14	18.03	8	18.00	18.15	6	10,583	0.06%
2021/05/07	1	18.00	31	17.83	18.00	-30	10,427	-0.29%
2021/05/06	2	17.45	1	17.55	17.55	1	10,219	0.01%
2021/05/05	0.1	17.33	0	0.00	17.35	0.1	10,142	0.00%
2021/05/04	5.2	17.23	2	17.08	17.20	3.2	10,070	0.03%
2021/05/03	12	17.61	5	17.95	17.40	7	9,786	0.07%
2021/04/29	37	17.68	1	17.65	17.70	36	9,643	0.37%
2021/04/28	15.1	17.75	10	17.70	17.75	5	9,576	0.05%
2021/04/27	1.1	17.35	0	0.00	17.40	1.1	9,561	0.01%
2021/04/26	16	17.15	108.1	17.22	17.45	-92.1	9,534	-0.97%	大賣/
2021/04/23	6.1	17.05	1	17.10	17.15	5.1	9,515	0.05%
2021/04/22	6.1	17.28	21	17.44	17.20	-15	9,460	-0.16%
2021/04/21	6.1	17.26	0	0.00	17.35	6.1	9,293	0.07%
2021/04/20	18.1	17.26	15.6	17.36	17.30	2.4	9,307	0.03%
2021/04/19	13.1	17.25	23.5	17.40	17.40	-10.4	9,301	-0.11%
2021/04/16	2	16.98	9	16.87	17.00	-7	9,234	-0.08%
2021/04/15	3	16.80	1	16.90	16.75	2	9,318	0.02%
2021/04/14	16.4	16.43	27	16.57	16.60	-10.7	9,248	-0.12%
2021/04/13	19.1	16.58	22.1	16.54	16.55	-3.1	9,162	-0.03%
2021/04/12	70.1	16.72	19	16.75	16.75	51.1	8,896	0.57%
2021/04/09	0.1	17.00	8	16.98	17.00	-8	8,653	-0.09%
2021/04/08	11.1	16.95	0	0.00	17.05	11.1	8,649	0.13%
2021/04/07	10	17.05	0.1	17.15	17.10	9.9	8,705	0.11%
2021/04/06	0	0.00	16.2	17.14	17.10	-16.2	8,635	-0.19%
2021/04/01	10.8	16.76	33	16.71	16.95	-22.2	8,498	-0.26%
2021/03/31	38.2	16.54	3	16.83	16.90	35.2	8,344	0.42%
2021/03/30	0	0.00	0.3	16.40	16.45	-0.3	8,147	0.00%
2021/03/29	19	16.37	3	16.43	16.40	16	8,063	0.20%
2021/03/26	9.3	16.37	25	16.34	16.40	-15.7	7,982	-0.20%
2021/03/25	26.4	16.28	20.8	16.28	16.40	5.5	7,829	0.07%
2021/03/24	20.5	15.80	18.2	15.79	15.90	2.3	7,526	0.03%
2021/03/23	0	15.15	10	15.10	15.15	-10	7,169	-0.14%
2021/03/22	20.1	15.10	0	0.00	15.10	20.1	7,169	0.28%
2021/03/19	16	14.94	1	14.90	14.95	15	7,233	0.21%
2021/03/18	3	15.05	0	0.00	15.05	3	7,388	0.04%
2021/03/17	2	15.10	105	15.05	15.05	-103	7,447	-1.38%	大賣/鉅額交易
2021/03/16	102	15.20	0	0.00	15.25	102	7,408	1.38%	大買/鉅額交易
2021/03/15	9.2	15.08	0	0.00	15.10	9.2	7,356	0.13%
2021/03/12	72.5	14.75	210	14.73	14.85	-137.5	7,324	-1.88%	大賣/鉅額交易
2021/03/11	49	15.51	1.2	15.46	14.95	47.8	7,113	0.67%
2021/03/10	66	15.13	35.3	15.09	15.15	30.7	6,713	0.46%
2021/03/09	113	14.62	6	14.58	14.65	107	6,400	1.67%	大買/鉅額交易
2021/03/08	20	13.90	1	13.90	13.90	19	5,951	0.32%
2021/03/05	0	0.00	2	13.80	13.90	-2	5,918	-0.03%
2021/03/04	0	0.00	2	13.80	13.85	-2	5,939	-0.03%
2021/03/03	2	13.80	29	13.88	13.90	-27	5,909	-0.46%
2021/03/02	5	13.89	0	0.00	13.80	5	5,844	0.09%
2021/02/26	1	13.75	1.9	13.82	13.90	-0.9	5,779	-0.01%
2021/02/25	0	0.00	2.2	13.89	13.95	-2.2	5,673	-0.04%
2021/02/24	4	13.74	13	13.78	13.70	-9	5,614	-0.16%
2021/02/23	3.1	13.47	35	13.50	13.55	-31.9	5,494	-0.58%
2021/02/22	5	13.35	0.4	13.35	13.40	4.6	5,481	0.08%
2021/02/19	1.4	13.31	1	13.30	13.25	0.4	5,455	0.01%
2021/02/18	2	13.35	1	13.40	13.40	1	5,449	0.02%
2021/02/17	1	13.20	0	13.35	13.35	1	5,446	0.02%
2021/02/05	0	12.90	0	0.00	12.85	0	5,174	0.00%
2021/02/04	1	12.80	1	12.80	12.85	0	5,165	0.00%
2021/02/02	13	12.75	0	0.00	12.75	13	5,311	0.24%
2021/02/01	3	12.70	10	12.65	12.70	-7	5,364	-0.13%
2021/01/29	2	12.65	0	0.00	12.60	2	5,363	0.04%
2021/01/26	10	12.70	0	0.00	12.70	10	5,203	0.19%
2021/01/25	20	12.73	10	12.75	12.80	10	5,185	0.19%
2021/01/22	2	12.75	8.8	12.81	12.80	-6.8	5,135	-0.13%
2021/01/21	0.6	12.90	8	12.90	12.85	-7.4	5,091	-0.15%
2021/01/20	12.2	12.86	0	0.00	12.80	12.2	5,066	0.24%
2021/01/19	5	13.10	0	13.05	13.05	5	4,897	0.10%
2021/01/18	3	13.00	72	13.03	13.05	-69	4,927	-1.40%
2021/01/15	7	13.25	226	13.25	13.25	-219	4,850	-4.52%	大賣/鉅額交易
2021/01/14	0	0.00	20	13.30	13.35	-20	4,886	-0.41%
2021/01/13	14	13.25	0	0.00	13.30	14	4,875	0.29%
2021/01/12	1	13.15	0	0.00	13.10	1	4,766	0.02%
2021/01/11	8	13.37	6	13.35	13.35	2	4,671	0.04%
2021/01/08	34	13.07	7	13.07	13.15	27	4,520	0.60%
2021/01/06	0	0.00	15.2	12.89	12.75	-15.2	4,259	-0.36%
2021/01/05	0	0.00	0.2	13.10	13.00	-0.2	4,111	-0.01%
2021/01/04	0	0.00	5	13.00	13.05	-5	4,097	-0.12%
2020/12/30	1	13.00	0	0.00	13.00	1	3,902	0.03%
2020/12/29	0	0.00	4	12.65	12.70	-4	3,740	-0.11%
2020/12/28	2	12.65	0	0.00	12.65	2	3,743	0.05%
2020/12/25	0	0.00	1	12.65	12.70	-1	3,756	-0.03%
2020/12/24	6	12.65	0	0.00	12.65	6	3,792	0.16%
2020/12/23	4	12.60	0	0.00	12.60	4	3,819	0.10%
2020/12/22	0	0.00	5	12.75	12.60	-5	3,840	-0.13%
2020/12/18	0	0.00	0.1	12.65	12.70	-0.1	3,941	0.00%
2020/12/16	20	12.65	32	12.65	12.70	-12	3,966	-0.30%
2020/12/15	23	12.65	3	12.67	12.70	20	3,958	0.51%
2020/12/14	20	12.87	31	12.56	12.85	-11	3,911	-0.28%
2020/12/11	3	12.25	63.3	12.24	12.25	-60.3	3,659	-1.65%
2020/12/08	6	12.00	0	12.00	12.05	6	3,489	0.17%
2020/12/07	1.2	12.10	0	0.00	12.10	1.2	3,486	0.03%
2020/12/02	20	12.05	10	12.00	12.05	10	3,519	0.28%
2020/12/01	0	0.00	5.5	12.00	12.05	-5.5	3,541	-0.16%
2020/11/30	6	12.00	0	0.00	12.00	6	3,548	0.17%
2020/11/27	0	0.00	2	12.08	12.10	-2	3,511	-0.06%
2020/11/26	0	0.00	1	12.05	12.10	-1	3,495	-0.03%
2020/11/24	0	0.00	1	12.00	12.00	-1	3,480	-0.03%
2020/11/23	16	11.99	0	0.00	12.00	16	3,472	0.46%
2020/11/20	0	0.00	1	12.00	12.00	-1	3,398	-0.03%
2020/11/19	1	11.95	0	0.00	12.00	1	3,394	0.03%
2020/11/11	0.9	12.05	0	0.00	12.05	0.9	3,390	0.03%
2020/11/09	1	12.00	0	0.00	11.95	1	3,265	0.03%
2020/11/06	1	11.90	0	0.00	11.85	1	3,254	0.03%
2020/11/05	1	11.75	0	0.00	11.75	1	3,311	0.03%
2020/11/04	0	0.00	0.6	11.80	11.80	-0.6	3,399	-0.02%
2020/11/02	0	0.00	0.1	11.80	11.80	-0.1	3,456	0.00%
2020/10/30	0	0.00	1	11.75	11.75	-1	3,500	-0.03%
2020/10/28	0	0.00	0.1	11.90	11.85	-0.1	3,524	0.00%
2020/10/27	25	11.95	3.1	11.90	11.85	21.9	3,518	0.62%
2020/10/26	0	0.00	21.1	12.00	12.00	-21.1	3,523	-0.60%
2020/10/16	1	11.70	0	0.00	11.75	1	3,568	0.03%
2020/10/14	0	0.00	5	11.73	11.75	-5	3,668	-0.14%
2020/10/12	20	11.65	0.1	11.75	11.70	19.9	3,776	0.53%
2020/10/08	10	11.70	0	11.80	11.75	10	3,915	0.26%
2020/10/07	0	0.00	0	11.80	11.75	0	4,148	0.00%
2020/10/06	10	11.75	0	0.00	11.75	10	4,452	0.22%
2020/09/30	10	11.70	0	0.00	11.75	10	4,742	0.21%
2020/09/29	0	0.00	0.4	11.75	11.75	-0.4	4,814	-0.01%
2020/09/25	11	11.45	1	11.55	11.40	10	5,051	0.20%
2020/09/24	200	11.50	1	11.40	11.40	199	5,076	3.92%	大買/鉅額交易
2020/09/23	410	11.75	0	0.00	11.65	410	5,088	8.06%	大買/鉅額交易
2020/09/22	400	11.75	0.2	11.90	11.80	399.8	5,044	7.93%	大買/鉅額交易
2020/09/21	50	11.90	3	11.95	11.90	47	5,042	0.93%
2020/09/18	0	0.00	5.6	11.95	11.95	-5.6	5,041	-0.11%
2020/09/17	0	0.00	1.3	11.91	11.95	-1.3	5,049	-0.03%
2020/09/16	1	11.85	10	11.85	11.85	-9	5,009	-0.18%
2020/09/15	0	0.00	6	11.90	11.90	-6	5,026	-0.12%
2020/09/11	0	0.00	5	11.90	11.85	-5	5,094	-0.10%
2020/09/10	0	0.00	11	11.85	11.90	-11	5,093	-0.22%
2020/09/09	1	11.75	0	0.00	11.80	1	5,100	0.02%
2020/09/08	2	11.65	3	11.70	11.65	-1	5,106	-0.02%
2020/09/04	20	11.45	0	0.00	11.50	20	5,230	0.38%
2020/08/28	1	11.55	5	11.55	11.60	-4	5,441	-0.07%
2020/08/25	0	0.00	1	11.55	11.55	-1	5,699	-0.02%
2020/08/21	0	0.00	22	11.55	11.55	-22	5,866	-0.38%
2020/08/20	0	0.00	1	11.65	11.50	-1	5,880	-0.02%
2020/08/18	10	11.70	0	0.00	11.75	10	5,870	0.17%
2020/08/17	1	11.70	0	0.00	11.70	1	5,927	0.02%
2020/08/13	0	0.00	5	11.75	11.75	-5	6,014	-0.08%
2020/08/12	1	11.65	0	0.00	11.80	1	6,014	0.02%
2020/08/11	1	11.85	11	11.85	11.90	-10	5,994	-0.17%
2020/08/10	5	11.80	10	11.85	11.80	-5	5,941	-0.08%
2020/08/07	1	11.70	0	11.75	11.75	1	5,890	0.02%
2020/08/03	15	11.37	0	0.00	11.40	15	6,033	0.25%
2020/07/29	11	11.45	0	0.00	11.45	11	6,086	0.18%
2020/07/24	2	11.50	0	0.00	11.45	2	6,091	0.03%
2020/07/17	0	0.00	1	11.65	11.65	-1	5,994	-0.02%
2020/07/16	2	11.80	3	11.85	11.75	-1	6,035	-0.02%
2020/07/15	5	11.60	5	11.62	11.75	0	6,034	0.00%
2020/07/14	17	11.47	0	0.00	11.45	17	5,969	0.28%
2020/07/13	6	12.17	14	12.19	12.20	-8	5,788	-0.14%
2020/07/10	15	12.10	0	0.00	12.10	15	5,545	0.27%
2020/07/09	0.5	12.10	6	12.10	12.10	-5.5	5,424	-0.10%
2020/07/08	2	12.10	0	0.00	12.10	2	5,346	0.04%
2020/07/07	6	12.25	6	12.15	12.10	0	5,295	0.00%
2020/07/06	2	12.20	46	12.19	12.25	-44	5,198	-0.85%
2020/07/03	45	11.95	0	0.00	12.00	45	5,080	0.89%
2020/07/01	0.5	11.85	0	0.00	11.85	0.5	4,969	0.01%
2020/06/24	9	11.80	0	0.00	11.80	9	4,982	0.18%
2020/06/19	0	0.00	5	11.75	11.85	-5	5,190	-0.10%
2020/06/18	2.8	11.76	0	0.00	11.75	2.8	5,356	0.05%
2020/06/17	0	0.00	4	11.78	11.75	-4	5,453	-0.07%
2020/06/15	1	11.70	21	11.68	11.75	-20	5,852	-0.34%
2020/06/12	36	11.54	1	11.50	11.60	35	5,896	0.59%
2020/06/11	18	11.78	55	11.75	11.70	-37	5,905	-0.63%
2020/06/10	41	11.80	7	11.80	11.85	34	5,920	0.57%
2020/06/09	10	11.75	0	0.00	11.75	10	6,047	0.17%
2020/06/05	0.3	11.75	0	0.00	11.75	0.3	6,137	0.00%
2020/06/04	18	11.75	1	11.75	11.75	17	6,170	0.28%
2020/06/03	0	0.00	1	11.75	11.80	-1	6,219	-0.02%
2020/06/02	11	11.70	4	11.68	11.70	7	6,120	0.11%
2020/06/01	0	0.00	6	11.56	11.65	-6	6,111	-0.10%
2020/05/29	20.5	11.37	0	0.00	11.30	20.5	6,028	0.34%
2020/05/28	9	11.62	10	11.60	11.60	-1	5,917	-0.02%
2020/05/25	9	11.48	4	11.46	11.50	5	6,032	0.08%
2020/05/22	9	11.64	0	0.00	11.55	9	6,000	0.15%
2020/05/20	2	11.40	24	11.45	11.45	-22	5,910	-0.37%
2020/05/18	4	11.34	31	11.32	11.35	-27	5,856	-0.46%
2020/05/15	1	11.20	10	11.25	11.25	-9	5,804	-0.16%
2020/05/13	0	0.00	1	11.20	11.25	-1	5,768	-0.02%
2020/05/12	10	11.15	1	11.15	11.20	9	5,763	0.16%
2020/05/11	0	0.00	2	11.15	11.20	-2	5,698	-0.04%
2020/05/08	1	10.95	7	10.99	10.95	-6	5,624	-0.11%
2020/05/07	11	10.90	0	0.00	10.90	11	5,609	0.20%
2020/05/06	16	10.80	0	0.00	10.80	16	5,601	0.29%
2020/05/05	0	0.00	10	10.90	10.80	-10	5,630	-0.18%
2020/05/04	2	10.80	0	0.00	10.80	2	5,610	0.04%
2020/04/30	2	10.95	1	10.95	10.95	1	5,559	0.02%
2020/04/29	20	10.80	51	10.80	10.80	-31	5,561	-0.56%
2020/04/28	3	10.75	0	0.00	10.75	3	5,563	0.05%
2020/04/23	3	10.60	3	10.58	10.55	0	5,720	0.00%
2020/04/22	2	10.40	0	0.00	10.50	2	5,750	0.03%
2020/04/17	5	10.65	27	10.70	10.65	-22	5,692	-0.39%
2020/04/16	2	10.60	0	0.00	10.60	2	5,648	0.04%
2020/04/15	0	0.00	1	10.70	10.70	-1	5,652	-0.02%
2020/04/14	11	10.50	0	0.00	10.60	11	5,687	0.19%
2020/04/10	20	10.50	0	0.00	10.55	20	5,792	0.35%
2020/04/09	0	0.00	6	10.45	10.50	-6	5,840	-0.10%
2020/04/08	0	0.00	1	10.40	10.40	-1	5,948	-0.02%
2020/04/07	20	10.33	0	0.00	10.35	20	5,970	0.34%
2020/04/01	40	10.28	0	0.00	10.30	40	5,981	0.67%
2020/03/31	6	10.21	0	0.00	10.35	6	6,069	0.10%
2020/03/30	24	10.19	0	0.00	10.20	24	5,996	0.40%
2020/03/27	11	10.30	20	10.25	10.25	-9	5,947	-0.15%
2020/03/26	10	10.15	0	0.00	10.15	10	5,837	0.17%
2020/03/25	15	10.27	1	10.25	10.20	14	5,815	0.24%
2020/03/24	12	9.98	20	9.96	9.94	-8	5,651	-0.14%
2020/03/23	19	9.08	1	9.09	9.60	18	5,452	0.33%
2020/03/20	21	9.64	0	0.00	9.60	21	5,334	0.39%
2020/03/19	9	8.81	40	8.92	10.50	-31	5,056	-0.61%
2020/03/18	8	9.51	6	9.49	9.62	2	4,844	0.04%
2020/03/17	3	9.64	0	0.00	9.65	3	4,770	0.06%
2020/03/16	19	9.93	8.6	9.90	9.96	10.4	4,644	0.22%
2020/03/13	14	9.89	3.2	9.85	10.20	10.8	4,578	0.24%
2020/03/11	1	11.00	0	0.00	10.95	1	4,237	0.02%
2020/03/09	3	10.98	12.7	10.96	10.95	-9.7	4,118	-0.24%
2020/03/04	0	0.00	1	11.20	11.25	-1	3,965	-0.03%
2020/03/03	0	0.00	1	11.25	11.25	-1	3,942	-0.03%
2020/03/02	14	11.16	0	0.00	11.15	14	3,925	0.36%
2020/02/27	14	11.44	0	0.00	11.35	14	3,887	0.36%
2020/02/26	1	11.50	0	0.00	11.55	1	3,785	0.03%
2020/02/24	11	11.58	0	0.00	11.55	11	3,752	0.29%
2020/02/21	1	11.60	0	11.65	11.65	1	3,728	0.03%
2020/02/17	1	11.55	0	0.00	11.60	1	3,664	0.03%
2020/02/14	2	11.65	0	0.00	11.65	2	3,622	0.06%
2020/02/13	1	11.70	0	0.00	11.70	1	3,617	0.03%
2020/02/12	3	11.70	0	0.00	11.70	3	3,602	0.08%
2020/02/10	10	11.75	0	0.00	11.75	10	3,595	0.28%
2020/02/06	1	11.90	0	0.00	11.90	1	3,586	0.03%
2020/02/05	2	11.70	0	0.00	11.75	2	3,539	0.06%
2020/02/04	0	0.00	10	11.75	11.75	-10	3,511	-0.28%
2020/02/03	6	11.65	4	11.65	11.65	2	3,512	0.06%
2020/01/31	1	11.70	0	0.00	11.75	1	3,421	0.03%
2020/01/30	11	11.51	1	11.70	11.60	10	3,372	0.30%
2020/01/20	2	11.93	0	0.00	12.00	2	3,211	0.06%
2020/01/17	0	0.00	0.7	11.90	11.90	-0.7	3,157	-0.02%
2020/01/16	0.1	11.80	10	11.80	11.85	-9.9	3,152	-0.31%
2020/01/14	0	0.00	5	11.95	11.90	-5	3,125	-0.16%
2020/01/13	3	11.85	10	11.85	11.90	-7	3,147	-0.22%
2020/01/10	2	11.70	8	11.70	11.80	-6	3,167	-0.19%
2020/01/09	6	11.69	0	0.00	11.70	6	3,136	0.19%
2020/01/08	11	11.65	0.9	11.70	11.70	10.1	3,109	0.32%
2020/01/06	6	11.55	4	11.50	11.55	2	2,875	0.07%
2020/01/03	20	11.40	25	11.46	11.50	-5	2,830	-0.18%
2020/01/02	5.9	11.39	11	11.31	11.35	-5.1	2,771	-0.18%
2019/12/31	0	0.00	5	11.25	11.25	-5	2,600	-0.19%
2019/12/30	2	11.20	3	11.13	11.15	-1	2,525	-0.04%
2019/12/26	7	11.05	20	11.05	11.00	-13	2,395	-0.54%
2019/12/25	2	10.95	0	0.00	10.95	2	2,292	0.09%
2019/12/20	0	0.00	1.5	10.95	10.95	-1.5	2,292	-0.06%
2019/12/17	2	10.95	0	0.00	11.00	2	2,372	0.08%
2019/12/16	1	10.95	0	0.00	10.95	1	2,391	0.04%
2019/12/12	0	0.00	0.1	10.95	10.95	-0.1	2,387	0.00%
2019/12/06	5	11.00	0	0.00	10.95	5	2,405	0.21%
2019/12/02	0	0.00	2.8	10.96	11.00	-2.8	2,582	-0.11%
2019/11/26	0	0.00	4	11.00	11.05	-4	2,596	-0.15%
2019/11/20	0	0.00	1.4	10.95	10.95	-1.4	2,562	-0.05%
2019/11/12	0.5	11.00	0	0.00	11.00	0.5	2,605	0.02%
2019/11/11	0	0.00	0.1	10.95	10.95	-0.1	2,626	0.00%
2019/11/08	0	0.00	7.1	10.96	11.00	-7.1	2,679	-0.27%
2019/11/01	0	0.00	0.2	10.90	10.85	-0.2	2,987	-0.01%
2019/10/31	2	10.85	0	0.00	10.90	2	3,075	0.07%
2019/10/30	0	0.00	0.3	10.85	10.85	-0.3	3,130	-0.01%
2019/10/23	5	10.90	45	10.95	10.90	-40	3,389	-1.18%
2019/10/22	1	10.95	0	0.00	10.95	1	3,431	0.03%
2019/10/17	5	10.70	0	0.00	10.65	5	3,345	0.15%
2019/10/14	5	10.80	0	0.00	10.80	5	3,354	0.15%
2019/10/09	0	0.00	3	10.70	10.70	-3	3,371	-0.09%
2019/10/07	0	0.00	2	10.60	10.65	-2	3,321	-0.06%
2019/10/02	0	0.00	5	10.70	10.70	-5	3,369	-0.15%
2019/09/23	0	0.00	0.1	10.95	10.95	-0.1	3,350	0.00%
2019/09/20	1	10.90	7	10.96	10.95	-6	3,328	-0.18%
2019/09/19	0	0.00	1	10.85	10.85	-1	3,218	-0.03%
2019/09/18	5.4	10.80	6	10.80	10.80	-0.6	3,203	-0.02%
2019/09/17	0.1	10.80	0	0.00	10.75	0.1	3,202	0.00%
2019/09/12	1	10.70	1	10.75	10.75	0	3,271	0.00%
2019/09/09	0.2	10.80	2	10.85	10.85	-1.8	3,262	-0.06%
2019/09/06	2	10.75	0	0.00	10.70	2	3,178	0.06%
2019/09/05	0	0.00	0.2	10.70	10.70	-0.2	3,144	-0.01%
2019/09/04	2	10.57	0	0.00	10.65	2	3,144	0.06%
2019/09/02	0	0.00	142	10.41	10.55	-142	3,142	-4.52%	大賣/鉅額交易
2019/08/30	0.2	10.45	0	0.00	10.45	0.2	3,153	0.01%
2019/08/29	0	0.00	0.5	10.45	10.40	-0.5	3,138	-0.01%
2019/08/26	20	10.29	0	0.00	10.35	20	3,119	0.64%
2019/08/23	0	0.00	10	10.35	10.35	-10	3,096	-0.32%
2019/08/21	0	0.00	5	10.35	10.35	-5	3,196	-0.16%
2019/08/14	0.5	10.35	0	0.00	10.35	0.5	3,177	0.02%
2019/08/13	5	10.30	11	10.25	10.25	-6	3,170	-0.19%
2019/08/12	5	10.40	0	0.00	10.40	5	3,086	0.16%
2019/08/08	1	10.35	3	10.35	10.40	-2	3,044	-0.07%
2019/08/07	2	10.25	0	0.00	10.25	2	2,979	0.07%
2019/08/06	10	10.25	14	10.21	10.25	-4	2,977	-0.13%
2019/08/05	0	0.00	30	10.85	10.90	-30	2,844	-1.05%
2019/08/02	5	10.90	8.1	10.90	10.90	-3.1	2,711	-0.11%
2019/07/31	5	11.12	0.5	11.10	11.10	4.5	2,546	0.18%
2019/07/30	0	0.00	1	11.10	11.10	-1	2,415	-0.04%
2019/07/29	0	0.00	1	11.05	11.05	-1	2,404	-0.04%
2019/07/25	5.6	11.00	0	0.00	11.05	5.6	2,362	0.24%
2019/07/22	0	0.00	3	10.95	10.95	-3	2,241	-0.13%
2019/07/18	0	0.00	5	10.95	10.95	-5	2,206	-0.23%
2019/07/17	0	0.00	6	10.85	10.95	-6	2,202	-0.27%
2019/07/15	0.9	10.90	0	0.00	10.95	0.9	2,129	0.04%
2019/07/08	0	0.00	1	10.65	10.65	-1	2,021	-0.05%
2019/07/04	0	0.00	0	10.65	10.65	0	2,016	0.00%
2019/07/01	0	0.00	0.1	10.65	10.70	-0.1	2,034	0.00%
2019/06/27	0	0.00	4	10.66	10.70	-4	2,094	-0.19%
2019/06/26	0	0.00	11	10.65	10.65	-11	2,112	-0.52%
2019/06/25	0	10.65	0.9	10.65	10.65	-0.9	2,131	-0.04%
2019/06/24	0.9	10.65	0	0.00	10.70	0.9	2,132	0.04%
2019/06/21	0	0.00	5	10.65	10.80	-5	2,124	-0.24%
2019/06/20	0	0.00	20	10.55	10.60	-20	2,088	-0.96%
2019/06/19	0	0.00	8	10.50	10.55	-8	2,104	-0.38%
2019/06/14	0	0.00	167.9	10.35	10.35	-167.9	2,104	-7.98%	大賣/鉅額交易
2019/06/12	13	10.36	0	0.00	10.35	13	2,207	0.59%
2019/06/10	1	10.50	0	10.50	10.55	1	2,186	0.05%
2019/06/03	3	10.45	0	0.00	10.50	3	2,161	0.14%
2019/05/29	0	0.00	15	10.45	10.45	-15	2,186	-0.69%
2019/05/28	0	0.00	6.2	10.40	10.40	-6.2	2,210	-0.28%
2019/05/27	0	0.00	15	10.40	10.40	-15	2,108	-0.71%
2019/05/24	8	10.40	10	10.35	10.35	-2	2,107	-0.09%
2019/05/23	0	0.00	10	10.40	10.35	-10	2,092	-0.48%
2019/05/21	0	0.00	10	10.35	10.35	-10	2,085	-0.48%
2019/05/20	3	10.30	0	0.00	10.30	3	2,083	0.14%
2019/05/10	0	0.00	10	10.35	10.30	-10	2,109	-0.47%
2019/04/30	2	10.35	10.2	10.40	10.40	-8.2	2,057	-0.40%
2019/04/26	0	0.00	0	10.30	10.30	0	2,021	0.00%
2019/04/25	0	0.00	36	10.26	10.30	-36	2,025	-1.78%
2019/04/19	0	0.00	5	10.35	10.35	-5	2,003	-0.25%
2019/04/12	3	10.35	0	0.00	10.40	3	2,015	0.15%
2019/04/09	2	10.40	0	0.00	10.45	2	2,062	0.10%
2019/03/29	0	0.00	1.3	10.41	10.50	-1.3	2,012	-0.06%
2019/03/28	0	0.00	3	10.45	10.45	-3	1,997	-0.15%
2019/03/27	0	0.00	2	10.40	10.40	-2	1,996	-0.10%
2019/03/25	5	10.30	5	10.35	10.40	0	2,065	0.00%
2019/03/22	2	10.45	5	10.45	10.50	-3	2,060	-0.15%
2019/03/21	0	0.00	1	10.30	10.45	-1	2,051	-0.05%
2019/03/20	0	0.00	9	10.30	10.35	-9	2,029	-0.44%
2019/03/18	1	10.20	0	0.00	10.30	1	2,006	0.05%
2019/03/15	0	0.00	32.8	10.17	10.25	-32.8	1,982	-1.65%
2019/03/13	0	0.00	4	10.05	10.10	-4	1,900	-0.21%
2019/03/12	16	10.10	0	0.00	10.10	16	1,906	0.84%
2019/03/11	1	10.10	0	0.00	10.10	1	1,894	0.05%
2019/03/08	0	0.00	5	10.05	10.10	-5	1,897	-0.26%
2019/03/07	0.1	10.10	1	10.10	10.10	-0.9	1,901	-0.05%
2019/03/05	5	10.10	0	0.00	10.10	5	1,879	0.27%
2019/03/04	1	10.15	0	0.00	10.15	1	1,858	0.05%
2019/02/26	3	10.10	0	0.00	10.05	3	1,809	0.17%
2019/02/21	3	10.00	0	0.00	10.00	3	1,773	0.17%
2019/02/20	0	0.00	0.1	10.00	10.05	-0.1	1,759	0.00%
2019/02/19	10	10.00	0	0.00	10.00	10	1,753	0.57%
2019/02/11	4.5	9.91	0	0.00	9.88	4.5	1,726	0.26%
2019/01/30	3	9.90	0	0.00	9.90	3	1,724	0.17%
2019/01/29	3	9.86	0	0.00	9.87	3	1,703	0.18%
2019/01/21	1	9.76	0	0.00	9.78	1	1,868	0.05%
2019/01/14	1	9.73	0	0.00	9.75	1	2,081	0.05%
2019/01/11	5	9.78	0	0.00	9.76	5	2,342	0.21%
2019/01/09	0	0.00	0.1	9.73	9.74	-0.1	2,397	0.00%
2019/01/08	0	0.00	2	9.58	9.60	-2	2,427	-0.08%
2018/12/28	3	9.53	0	0.00	9.53	3	2,630	0.11%
2018/12/26	2	9.60	0	0.00	9.60	2	2,636	0.08%
2018/12/25	1	9.60	0	0.00	9.59	1	2,627	0.04%
2018/12/24	3	9.64	0	0.00	9.80	3	2,628	0.11%
2018/12/21	0	0.00	0.2	9.60	9.56	-0.2	2,652	-0.01%
2018/12/20	5	9.50	0	0.00	9.57	5	2,722	0.18%
2018/12/19	3	9.57	0	0.00	9.58	3	2,713	0.11%
2018/12/18	6	9.60	0	0.00	9.60	6	2,680	0.22%
2018/12/14	1	9.81	0	0.00	9.87	1	2,635	0.04%
2018/12/12	1	9.89	0	0.00	9.90	1	2,610	0.04%
2018/12/07	1	9.97	0	0.00	9.99	1	2,644	0.04%
2018/12/06	1	9.90	0	0.00	9.94	1	2,680	0.04%
2018/12/04	0	0.00	2	10.00	10.05	-2	2,686	-0.07%
2018/12/03	1	10.00	4	10.05	10.05	-3	2,702	-0.11%
2018/11/28	0	0.00	4	9.99	9.97	-4	2,695	-0.15%
2018/11/27	4	9.89	0	0.00	9.91	4	2,696	0.15%
2018/11/26	0	0.00	2	9.94	9.93	-2	2,704	-0.07%
2018/11/21	2	9.92	0	0.00	9.90	2	2,841	0.07%
2018/11/13	8	9.88	0	0.00	9.92	8	2,954	0.27%
2018/11/09	5	9.96	0	0.00	9.97	5	3,030	0.16%
2018/11/08	0	0.00	10	10.05	10.05	-10	3,082	-0.32%
2018/11/05	1	9.85	0	0.00	9.89	1	3,235	0.03%
2018/11/02	3	9.88	0	0.00	9.88	3	3,244	0.09%
2018/11/01	4	9.89	0	0.00	9.90	4	3,281	0.12%
2018/10/31	0	0.00	1	10.00	10.05	-1	3,313	-0.03%
2018/10/30	10	9.66	2	9.80	9.80	8	3,301	0.24%
2018/10/29	3	9.53	0	0.00	9.57	3	3,333	0.09%
2018/10/26	6	9.77	1	9.60	9.69	5	3,556	0.14%
2018/10/25	10	9.82	0	0.00	9.80	10	3,827	0.26%
2018/10/24	3	9.96	0	0.00	10.05	3	3,953	0.08%
2018/10/23	2	10.05	0	0.00	10.00	2	4,052	0.05%
2018/10/22	1	10.10	0	0.00	10.15	1	4,091	0.02%
2018/10/19	2	10.15	2	10.30	10.05	0	4,194	0.00%
2018/10/18	0	0.00	0.3	10.20	10.15	-0.3	3,995	-0.01%
2018/10/16	5	10.20	0	0.00	10.25	5	4,063	0.12%
2018/10/12	4	10.18	1	10.20	10.25	3	4,026	0.07%
2018/10/11	11	10.29	0	0.00	10.20	11	3,983	0.28%
2018/10/09	2	10.50	0	0.00	10.50	2	3,851	0.05%
2018/10/08	5	10.40	0	0.00	10.45	5	3,856	0.13%
2018/10/05	0	0.00	1	10.45	10.40	-1	3,856	-0.03%
2018/10/04	8	10.53	0	0.00	10.50	8	3,815	0.21%
2018/10/03	1	10.55	0	0.00	10.60	1	3,813	0.03%
2018/10/02	3	10.60	0	0.00	10.60	3	3,824	0.08%
2018/09/28	18	10.71	0	0.00	10.70	18	3,862	0.47%
2018/09/27	6	10.73	5	10.70	10.75	1	3,803	0.03%
2018/09/25	1.7	10.59	0.9	10.65	10.65	0.9	3,744	0.02%
2018/09/20	1	10.55	0	0.00	10.60	1	3,722	0.03%
2018/09/19	0	0.00	2	10.55	10.60	-2	3,723	-0.05%
2018/09/17	2	10.53	0	0.00	10.50	2	3,748	0.05%
2018/09/14	1	10.60	0	0.00	10.65	1	3,786	0.03%
2018/09/12	1	10.45	0	0.00	10.60	1	3,787	0.03%
2018/09/11	0.8	10.45	2	10.45	10.45	-1.2	3,853	-0.03%
2018/09/10	1	10.45	2.3	10.46	10.45	-1.3	3,949	-0.03%
2018/09/06	1	10.45	0	0.00	10.45	1	4,044	0.02%
2018/09/05	10	10.50	0	0.00	10.50	10	4,062	0.25%
2018/09/04	10	10.65	2	10.65	10.65	8	4,076	0.20%
2018/09/03	1	10.65	0	0.00	10.65	1	4,123	0.02%
2018/08/30	0	0.00	60.4	10.68	10.70	-60.4	4,223	-1.43%
2018/08/29	0	0.00	2	10.60	10.65	-2	4,211	-0.05%
2018/08/28	0	0.00	1	10.50	10.55	-1	4,190	-0.02%
2018/08/27	0	0.00	0.3	10.50	10.50	-0.3	4,157	-0.01%
2018/08/20	0	0.00	4	10.40	10.45	-4	4,316	-0.09%
2018/08/15	1	10.50	3	10.55	10.35	-2	4,301	-0.05%
2018/08/14	25	10.31	0	0.00	10.40	25	4,266	0.59%
2018/08/13	25	10.40	5	10.35	10.40	20	4,256	0.47%
2018/08/10	10	10.55	1	10.60	10.60	9	4,191	0.21%
2018/08/08	5	10.75	2	10.70	10.75	3	4,093	0.07%
2018/08/07	1	10.80	0	0.00	10.70	1	4,088	0.02%
2018/08/06	10	10.80	0	10.80	10.80	10	4,048	0.25%
2018/08/03	137	10.70	3	10.70	10.75	134	4,079	3.28%	大買/鉅額交易
2018/08/02	40	10.71	1	10.65	10.65	39	4,079	0.96%
2018/08/01	21.6	11.34	316	11.32	11.45	-294.4	3,835	-7.68%	大賣/鉅額交易
2018/07/31	21	11.15	1	11.10	11.25	20	3,500	0.57%
2018/07/30	16	11.01	32	11.05	11.10	-16	3,342	-0.48%
2018/07/27	10	11.00	0	0.00	11.00	10	3,196	0.31%
2018/07/26	10	11.00	0	0.00	11.00	10	3,146	0.32%
2018/07/25	1	10.95	0	0.00	11.00	1	3,102	0.03%
2018/07/24	2	10.95	0	0.00	10.95	2	3,076	0.06%
2018/07/23	5	10.80	0	0.00	10.85	5	3,027	0.17%
2018/07/20	0	0.00	10	10.75	10.80	-10	2,988	-0.33%
2018/07/19	5	10.80	0	0.00	10.80	5	2,991	0.17%
2018/07/18	0	0.00	25	10.80	10.80	-25	2,987	-0.84%
2018/07/17	0	0.00	100	10.75	10.80	-100	3,009	-3.32%
2018/07/12	0	0.00	4.3	10.70	10.70	-4.3	3,043	-0.14%
2018/07/11	1	10.65	0	0.00	10.70	1	3,111	0.03%
2018/07/10	1	10.65	0	0.00	10.70	1	3,114	0.03%
2018/07/06	1	10.55	0	0.00	10.55	1	3,153	0.03%
2018/07/05	0	0.00	15	10.67	10.65	-15	3,175	-0.47%
2018/07/04	0	0.00	10	10.60	10.70	-10	3,203	-0.31%
2018/07/03	4	10.68	0	0.00	10.65	4	3,245	0.12%
2018/06/28	10	10.70	0	0.00	10.70	10	3,289	0.30%
2018/06/27	20	10.75	20	10.80	10.75	0	3,329	0.00%
2018/06/26	0	0.00	1	10.85	10.85	-1	3,367	-0.03%
2018/06/22	12.5	10.81	0.1	10.80	10.80	12.4	3,382	0.37%
2018/06/21	1	10.95	0	0.00	10.90	1	3,355	0.03%
2018/06/20	0	0.00	40	10.90	10.95	-40	3,362	-1.19%
2018/06/19	37	10.84	0	0.00	10.90	37	3,282	1.13%
2018/06/15	0.5	10.80	0	0.00	10.80	0.5	3,196	0.02%
2018/06/14	0	0.00	1	10.60	10.70	-1	3,149	-0.03%
2018/06/13	2	10.65	0	0.00	10.65	2	3,144	0.06%
2018/06/12	18	10.70	0	0.00	10.65	18	3,205	0.56%
2018/06/11	21	10.70	1	10.65	10.70	20	3,170	0.63%
2018/06/08	1	10.65	5	10.65	10.65	-4	3,113	-0.13%
2018/06/07	2.1	10.60	0	0.00	10.65	2.1	3,094	0.07%
2018/06/06	1	10.50	4	10.55	10.55	-3	3,070	-0.10%
2018/06/04	5	10.50	0.2	10.50	10.50	4.8	3,022	0.16%
2018/05/31	1	10.45	7	10.50	10.45	-6	2,997	-0.20%
2018/05/30	3	10.53	0	0.00	10.50	3	2,946	0.10%
2018/05/29	0	0.00	1	10.60	10.60	-1	2,906	-0.03%
2018/05/25	1	10.45	3.1	10.50	10.50	-2.1	2,866	-0.07%
2018/05/23	1	10.50	1	10.50	10.45	0	2,918	0.00%
2018/05/22	3	10.45	0	0.00	10.50	3	2,904	0.10%
2018/05/21	3	10.45	0	0.00	10.50	3	2,947	0.10%
2018/05/18	1	10.45	0	0.00	10.50	1	2,957	0.03%
2018/05/17	0	0.00	7	10.49	10.45	-7	2,994	-0.23%
2018/05/16	31	10.50	0	0.00	10.45	31	3,003	1.03%
2018/05/15	10	10.45	0	0.00	10.45	10	3,086	0.32%
2018/05/11	1	10.45	0	0.00	10.45	1	3,262	0.03%
2018/05/10	1	10.45	0	0.00	10.45	1	3,212	0.03%
2018/05/08	3	10.43	0	0.00	10.45	3	3,206	0.09%
2018/05/07	0.5	10.40	0	0.00	10.45	0.5	3,258	0.02%
2018/05/04	7	10.45	0	0.00	10.45	7	3,269	0.21%
2018/05/03	23	10.47	0	0.00	10.45	23	3,286	0.70%
2018/05/02	4	10.45	0	0.00	10.50	4	3,302	0.12%
2018/04/30	2	10.30	0	0.00	10.35	2	3,320	0.06%
2018/04/26	10	10.20	10	10.20	10.20	0	3,563	0.00%
2018/04/24	2	10.25	2	10.25	10.20	0	3,855	0.00%
2018/04/23	1	10.30	1	10.25	10.30	0	3,957	0.00%
2018/04/18	2	10.20	5	10.25	10.20	-3	4,267	-0.07%
2018/04/17	2	10.25	1.2	10.20	10.20	0.8	4,323	0.02%
2018/04/16	1	10.20	5	10.20	10.20	-4	4,341	-0.09%
2018/04/13	4	10.25	0	0.00	10.25	4	4,365	0.09%
2018/04/12	0	0.00	5	10.25	10.30	-5	4,430	-0.11%
2018/04/11	1	10.25	18	10.25	10.25	-17	4,419	-0.38%
2018/04/10	3	10.25	0	0.00	10.20	3	4,392	0.07%
2018/04/03	10	10.20	0	0.00	10.25	10	4,332	0.23%
2018/04/02	0	10.25	4	10.25	10.25	-4	4,326	-0.09%
2018/03/31	76	10.20	0	0.00	10.25	76	4,280	1.78%
2018/03/30	3	10.20	5	10.20	10.20	-2	4,271	-0.05%
2018/03/28	0	0.00	17	10.16	10.15	-17	4,191	-0.41%
2018/03/26	22	10.00	0	0.00	10.05	22	4,185	0.53%
2018/03/21	3	10.10	0	0.00	10.10	3	4,199	0.07%
2018/03/19	3	10.08	0	0.00	10.05	3	4,181	0.07%
2018/03/16	5	9.99	0	0.00	10.25	5	4,147	0.12%
2018/03/12	2	9.97	0	0.00	10.00	2	4,054	0.05%
2018/03/09	6	9.86	0	0.00	9.91	6	4,010	0.15%
2018/03/07	0	0.00	1	9.85	9.84	-1	4,041	-0.02%
2018/03/02	10	9.95	0	0.00	9.88	10	4,053	0.25%
2018/02/27	0	0.00	5	9.99	10.00	-5	3,990	-0.13%
2018/02/26	12	9.99	0	0.00	10.00	12	3,962	0.30%
2018/02/22	4	9.95	6	9.93	9.95	-2	3,927	-0.05%
2018/02/09	32	9.57	0	0.00	9.63	32	3,864	0.83%
2018/02/08	4	9.65	0	0.00	9.68	4	3,800	0.11%
2018/02/07	3	9.70	0	0.00	9.63	3	3,774	0.08%
2018/02/06	10	9.53	8	9.51	9.48	2	3,668	0.05%
2018/02/05	13	9.88	0	0.00	9.90	13	3,488	0.37%
2018/02/02	0	0.00	10.6	10.00	10.00	-10.6	3,426	-0.31%
2018/01/30	10	10.00	0	0.00	10.00	10	3,336	0.30%
2018/01/29	5	10.05	2	10.05	10.05	3	3,264	0.09%
2018/01/25	0	0.00	1	10.15	10.20	-1	3,210	-0.03%
2018/01/23	0	0.00	10	10.15	10.15	-10	3,075	-0.33%
2018/01/22	0.4	10.05	52	10.10	10.15	-51.6	2,987	-1.73%
2018/01/19	0	0.00	9	9.98	9.98	-9	2,801	-0.32%
2018/01/18	61	9.90	1	9.90	9.96	60	2,687	2.23%
2018/01/17	3	9.74	5	9.73	9.74	-2	2,491	-0.08%
2018/01/16	12	9.68	5	9.69	9.70	7	2,352	0.30%
2018/01/12	0	0.00	10	9.54	9.56	-10	2,059	-0.49%
2018/01/11	15	9.53	0	0.00	9.54	15	1,954	0.77%
2018/01/10	5	9.50	0	0.00	9.51	5	1,891	0.26%
2018/01/09	0	0.00	7	9.50	9.50	-7	1,819	-0.38%
2018/01/08	20	9.52	0	0.00	9.51	20	1,790	1.12%
2018/01/03	7	9.49	0	0.00	9.48	7	1,718	0.41%